5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
-3.55%
1 YEAR PERFORMANCE
-1.25%
New Mountain Finance Corporation 8.250% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.25 | $25.23 (-0.08%) | $25.25 | $25.21 | 4.83 K | $1.05 B |
| 12/04/2025 | $25.19 | $25.27 (0.32%) | $25.29 | $25.19 | 6.01 K | $1.04 B |
| 12/03/2025 | $25.28 | $25.27 (-0.04%) | $25.29 | $25.21 | 6.00 K | $1.05 B |
| 12/02/2025 | $25.28 | $25.22 (-0.24%) | $25.28 | $25.22 | 10.43 K | $1.04 B |
| 12/01/2025 | $25.28 | $25.16 (-0.47%) | $25.28 | $25.15 | 27.60 K | $1.04 B |
| 11/28/2025 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.18 | 1.51 K | $1.04 B |
| 11/26/2025 | $25.24 | $25.25 (0.04%) | $25.26 | $25.20 | 7.10 K | $1.04 B |
| 11/25/2025 | $25.19 | $25.21 (0.08%) | $25.22 | $25.15 | 3.24 K | $1.03 B |
| 11/24/2025 | $25.19 | $25.14 (-0.2%) | $25.29 | $25.13 | 12.02 K | $1.01 B |
| 11/21/2025 | $25.21 | $25.12 (-0.36%) | $25.21 | $25.11 | 20.90 K | $1.00 B |
| 11/20/2025 | $25.28 | $25.15 (-0.51%) | $25.28 | $25.12 | 55.70 K | $969.75 M |
| 11/19/2025 | $25.28 | $25.15 (-0.51%) | $25.28 | $25.15 | 10.71 K | $977.29 M |
| 11/18/2025 | $25.24 | $25.21 (-0.12%) | $25.28 | $25.20 | 4.10 K | $980.53 M |
| 11/17/2025 | $25.13 | $25.25 (0.48%) | $25.27 | $25.13 | 3.31 K | $990.22 M |
| 11/14/2025 | $25.19 | $25.14 (-0.2%) | $25.19 | $25.14 | 5.40 K | $1.02 B |
| 11/13/2025 | $25.21 | $25.15 (-0.24%) | $25.21 | $25.15 | 1.80 K | $1.02 B |
| 11/12/2025 | $25.15 | $25.16 (0.04%) | $25.30 | $25.15 | 6.41 K | $1.03 B |
| 11/11/2025 | $25.19 | $25.18 (-0.04%) | $25.23 | $25.17 | 5.20 K | $1.04 B |
| 11/10/2025 | $25.30 | $25.18 (-0.47%) | $25.30 | $25.16 | 8.84 K | $1.03 B |
| 11/07/2025 | $25.31 | $25.22 (-0.36%) | $25.31 | $25.16 | 8.50 K | $1.04 B |
| 11/06/2025 | $25.37 | $25.30 (-0.28%) | $25.37 | $25.30 | 6.53 K | $1.03 B |
| 11/05/2025 | $25.31 | $25.38 (0.28%) | $25.38 | $25.28 | 21.10 K | $1.04 B |
| 11/04/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.21 | 13.44 K | $1.04 B |
| 11/03/2025 | $25.07 | $25.30 (0.92%) | $25.30 | $25.06 | 97.63 K | $1.04 B |
| 10/31/2025 | $25.06 | $25.04 (-0.08%) | $25.07 | $25.01 | 37.72 K | $1.04 B |
| 10/30/2025 | $25.49 | $25.54 (0.2%) | $25.58 | $25.48 | 25.14 K | $1.04 B |
| 10/29/2025 | $25.46 | $25.50 (0.16%) | $25.55 | $25.46 | 5.22 K | $1.04 B |
| 10/28/2025 | $25.49 | $25.52 (0.12%) | $25.55 | $25.47 | 10.88 K | $1.05 B |
| 10/27/2025 | $25.48 | $25.58 (0.39%) | $25.58 | $25.48 | 3.20 K | $1.05 B |
| 10/24/2025 | $25.52 | $25.52 (0%) | $25.59 | $25.48 | 3.00 K | $1.03 B |
| 10/23/2025 | $25.44 | $25.52 (0.31%) | $25.52 | $25.44 | 3.68 K | $1.02 B |
| 10/22/2025 | $25.43 | $25.45 (0.08%) | $25.45 | $25.40 | 3.20 K | $1.02 B |
| 10/21/2025 | $25.43 | $25.45 (0.08%) | $25.50 | $25.42 | 4.15 K | $1.02 B |
| 10/20/2025 | $25.39 | $25.47 (0.32%) | $25.51 | $25.39 | 13.16 K | $1.00 B |
| 10/17/2025 | $25.40 | $25.37 (-0.12%) | $25.45 | $25.34 | 28.91 K | $995.61 M |
| 10/16/2025 | $25.43 | $25.44 (0.04%) | $25.56 | $25.34 | 102.44 K | $986.99 M |
| 10/15/2025 | $25.35 | $25.41 (0.24%) | $25.43 | $25.34 | 8.90 K | $1.02 B |
| 10/14/2025 | $25.36 | $25.36 (0%) | $25.38 | $25.33 | 2.73 K | $1.03 B |
| 10/13/2025 | $25.33 | $25.36 (0.12%) | $25.38 | $25.32 | 7.70 K | $1.00 B |
| 10/10/2025 | $25.33 | $25.33 (0%) | $25.38 | $25.32 | 12.14 K | $962.21 M |
| 10/09/2025 | $25.35 | $25.34 (-0.04%) | $25.35 | $25.30 | 34.00 K | $969.75 M |
| 10/08/2025 | $25.34 | $25.34 (0%) | $25.41 | $25.32 | 30.40 K | $996.69 M |
| 10/07/2025 | $25.33 | $25.35 (0.08%) | $25.36 | $25.33 | 13.50 K | $1.01 B |
| 10/06/2025 | $25.34 | $25.33 (-0.04%) | $25.39 | $25.33 | 7.32 K | $1.01 B |
| 10/03/2025 | $25.34 | $25.36 (0.08%) | $25.39 | $25.32 | 6.84 K | $1.01 B |
| 10/02/2025 | $25.35 | $25.34 (-0.04%) | $25.36 | $25.31 | 4.70 K | $1.04 B |
| 10/01/2025 | $25.31 | $25.34 (0.12%) | $25.35 | $25.30 | 12.29 K | $1.02 B |
| 09/30/2025 | $25.31 | $25.28 (-0.12%) | $25.35 | $25.26 | 126.90 K | $1.04 B |
| 09/29/2025 | $25.32 | $25.32 (0%) | $25.37 | $25.25 | 35.70 K | $1.04 B |
| 09/26/2025 | $25.34 | $25.31 (-0.12%) | $25.37 | $25.31 | 2.34 K | $1.05 B |
| 09/25/2025 | $25.32 | $25.30 (-0.08%) | $25.35 | $25.30 | 6.70 K | $1.05 B |
| 09/24/2025 | $25.36 | $25.32 (-0.16%) | $25.36 | $25.30 | 5.50 K | $1.04 B |
| 09/23/2025 | $25.33 | $25.37 (0.16%) | $25.37 | $25.30 | 7.04 K | $1.04 B |
| 09/22/2025 | $25.33 | $25.32 (-0.04%) | $25.36 | $25.28 | 9.40 K | $1.06 B |
| 09/19/2025 | $25.35 | $25.30 (-0.2%) | $25.36 | $25.30 | 13.20 K | $1.07 B |
| 09/18/2025 | $25.35 | $25.33 (-0.08%) | $25.37 | $25.33 | 15.82 K | $1.06 B |
| 09/17/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.32 | 10.90 K | $1.04 B |
| 09/16/2025 | $25.37 | $25.34 (-0.12%) | $25.43 | $25.32 | 6.72 K | $1.05 B |
| 09/15/2025 | $25.40 | $25.38 (-0.08%) | $25.40 | $25.31 | 20.70 K | $1.07 B |
| 09/12/2025 | $25.40 | $25.38 (-0.08%) | $25.40 | $25.30 | 7.10 K | $1.13 B |
| 09/11/2025 | $25.30 | $25.39 (0.36%) | $25.40 | $25.30 | 6.21 K | $1.13 B |
| 09/10/2025 | $25.32 | $25.36 (0.16%) | $25.44 | $25.30 | 18.80 K | $1.13 B |
| 09/09/2025 | $25.31 | $25.36 (0.2%) | $25.44 | $25.30 | 9.90 K | $1.13 B |
| 09/08/2025 | $25.40 | $25.35 (-0.2%) | $25.44 | $25.30 | 14.90 K | $1.14 B |
| 09/05/2025 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.35 | 5.52 K | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
